Teva Pharmaceutical TEVA
NYSE · Israel · Health Care
$39.60-0.21 (-0.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $39.60 | -0.53% | $40.20 | $40.28 | $39.22 | 5.65M |
| 2026-09-29 | $39.81 | +2.39% | $38.90 | $40.24 | $38.67 | 6.82M |
| 2026-09-28 | $38.88 | -0.79% | $38.36 | $39.11 | $38.30 | 4.31M |
| 2026-09-25 | $39.19 | -2.56% | $40.10 | $40.25 | $38.93 | 3.87M |
| 2026-09-24 | $40.22 | +3.10% | $38.74 | $40.31 | $38.63 | 7.73M |
| 2026-09-23 | $39.01 | -1.29% | $39.68 | $40.09 | $38.92 | 6.14M |
| 2026-09-22 | $39.52 | -1.35% | $39.45 | $40.14 | $39.05 | 4.54M |
| 2026-09-21 | $40.06 | +2.77% | $39.09 | $40.79 | $38.36 | 5.94M |
| 2026-09-18 | $38.98 | -0.54% | $38.90 | $39.38 | $38.66 | 5.48M |
| 2026-09-17 | $39.19 | +1.71% | $38.96 | $39.70 | $38.71 | 5.52M |
| 2026-09-16 | $38.53 | -1.83% | $39.02 | $39.52 | $38.32 | 4.82M |
| 2026-09-15 | $39.25 | +1.37% | $38.71 | $39.49 | $38.11 | 7.13M |
| 2026-09-14 | $38.72 | +4.39% | $37.66 | $39.22 | $37.00 | 4.38M |
| 2026-09-11 | $37.09 | +2.04% | $36.46 | $37.11 | $36.06 | 2.86M |
| 2026-09-10 | $36.35 | -1.36% | $36.37 | $36.75 | $36.04 | 4.01M |
| 2026-09-09 | $36.85 | +0.24% | $36.82 | $37.32 | $36.47 | 4.00M |
| 2026-09-08 | $36.76 | +1.10% | $35.89 | $36.97 | $35.42 | 4.62M |
| 2026-09-04 | $36.36 | -0.71% | $36.40 | $36.93 | $36.13 | 7.40M |
| 2026-09-03 | $36.62 | -2.32% | $37.98 | $38.06 | $36.33 | 3.90M |
| 2026-09-02 | $37.49 | +3.59% | $36.65 | $37.59 | $35.74 | 7.69M |
| 2026-09-01 | $36.19 | +0.39% | $36.52 | $36.55 | $35.85 | 3.52M |
| 2026-08-31 | $36.05 | -1.07% | $36.17 | $36.33 | $35.62 | 5.78M |
| 2026-08-28 | $36.44 | -3.14% | $37.37 | $37.42 | $36.37 | 3.14M |
| 2026-08-27 | $37.62 | -0.79% | $37.72 | $38.37 | $37.54 | 4.72M |
| 2026-08-26 | $37.92 | -0.47% | $37.70 | $38.06 | $37.07 | 4.82M |
| 2026-08-25 | $38.10 | +3.17% | $37.13 | $38.11 | $37.09 | 5.28M |
| 2026-08-24 | $36.93 | -1.10% | $37.30 | $37.32 | $36.75 | 3.34M |
| 2026-08-21 | $37.34 | +1.44% | $36.79 | $37.75 | $36.65 | 4.30M |
| 2026-08-20 | $36.81 | -1.76% | $37.12 | $37.35 | $36.74 | 4.51M |
| 2026-08-19 | $37.47 | +2.43% | $37.00 | $37.83 | $36.60 | 7.98M |
| 2026-08-18 | $36.58 | +0.33% | $36.47 | $37.25 | $36.34 | 6.20M |
| 2026-08-17 | $36.46 | -0.84% | $36.53 | $36.78 | $35.99 | 3.58M |
| 2026-08-14 | $36.77 | +0.68% | $36.26 | $36.81 | $36.09 | 2.33M |
| 2026-08-13 | $36.52 | -0.60% | $36.90 | $37.39 | $36.46 | 7.61M |
| 2026-08-12 | $36.74 | +0.71% | $36.80 | $37.24 | $36.44 | 5.70M |
| 2026-08-11 | $36.48 | +0.94% | $36.17 | $36.98 | $36.13 | 8.04M |
| 2026-08-10 | $36.14 | +2.21% | $35.03 | $36.14 | $35.00 | 5.61M |
| 2026-08-07 | $35.36 | +1.58% | $35.00 | $35.77 | $34.87 | 4.27M |
| 2026-08-06 | $34.81 | +0.26% | $34.54 | $34.92 | $34.38 | 4.13M |
| 2026-08-05 | $34.72 | +0.84% | $34.25 | $34.98 | $33.89 | 4.96M |
| 2026-08-04 | $34.43 | -0.09% | $34.62 | $34.65 | $34.05 | 4.92M |
| 2026-08-03 | $34.46 | -1.57% | $35.00 | $35.07 | $33.78 | 6.21M |
| 2026-07-31 | $35.01 | -1.13% | $35.60 | $35.66 | $34.56 | 4.70M |
| 2026-07-30 | $35.41 | +2.02% | $34.35 | $35.87 | $34.27 | 8.77M |
| 2026-07-29 | $34.71 | +9.60% | $33.67 | $35.69 | $33.48 | 17.76M |
| 2026-07-28 | $31.67 | +1.90% | $31.18 | $31.88 | $31.02 | 5.06M |
| 2026-07-27 | $31.08 | +0.88% | $31.27 | $31.29 | $30.91 | 5.31M |
| 2026-07-24 | $30.81 | -1.19% | $31.23 | $31.86 | $30.77 | 3.13M |
| 2026-07-23 | $31.18 | +3.42% | $29.94 | $31.20 | $29.60 | 4.45M |
| 2026-07-22 | $30.15 | -3.83% | $30.86 | $31.20 | $30.13 | 5.12M |
| 2026-07-21 | $31.35 | +1.13% | $31.13 | $31.53 | $30.72 | 4.85M |
| 2026-07-20 | $31.00 | -3.22% | $32.24 | $32.26 | $30.95 | 4.52M |
| 2026-07-17 | $32.03 | -0.59% | $32.13 | $32.69 | $31.96 | 3.61M |
| 2026-07-16 | $32.22 | +2.09% | $31.64 | $32.42 | $31.54 | 4.45M |
| 2026-07-15 | $31.56 | -0.82% | $31.82 | $31.97 | $31.28 | 5.52M |
| 2026-07-14 | $31.82 | -1.12% | $32.04 | $32.27 | $31.66 | 3.45M |
| 2026-07-13 | $32.18 | -2.34% | $32.52 | $32.81 | $32.14 | 4.23M |
| 2026-07-10 | $32.95 | -0.45% | $33.02 | $33.35 | $32.70 | 6.64M |
| 2026-07-09 | $33.10 | -0.42% | $32.89 | $33.14 | $32.41 | 5.11M |
| 2026-07-08 | $33.24 | -4.07% | $34.17 | $34.17 | $32.57 | 6.62M |
| 2026-07-07 | $34.65 | -1.81% | $35.21 | $35.33 | $34.23 | 5.57M |
| 2026-07-06 | $35.29 | +1.88% | $35.00 | $35.47 | $34.58 | 4.12M |
| 2026-07-02 | $34.64 | +3.59% | $33.87 | $34.92 | $33.59 | 4.81M |
| 2026-07-01 | $33.44 | -1.30% | $33.83 | $34.08 | $33.26 | 4.24M |
| 2026-06-30 | $33.88 | +1.71% | $33.28 | $34.28 | $33.00 | 5.40M |
| 2026-06-29 | $33.31 | +0.30% | $33.10 | $33.48 | $32.96 | 3.27M |
| 2026-06-26 | $33.21 | -1.22% | $33.47 | $34.14 | $32.96 | 4.70M |
| 2026-06-25 | $33.62 | -1.75% | $34.14 | $34.69 | $33.40 | 7.45M |
| 2026-06-24 | $34.22 | +3.04% | $33.32 | $34.59 | $33.16 | 7.25M |
| 2026-06-23 | $33.21 | +3.14% | $32.14 | $33.34 | $32.12 | 5.57M |
| 2026-06-22 | $32.20 | +2.29% | $31.37 | $32.39 | $31.28 | 6.11M |
| 2026-06-18 | $31.48 | -3.32% | $32.38 | $32.38 | $30.80 | 12.24M |
| 2026-06-17 | $32.56 | -1.06% | $32.74 | $32.92 | $32.23 | 5.54M |
| 2026-06-16 | $32.91 | -2.32% | $33.58 | $33.70 | $32.80 | 5.30M |
| 2026-06-15 | $33.69 | -2.71% | $34.91 | $35.25 | $33.62 | 5.24M |
| 2026-06-12 | $34.63 | +0.20% | $34.81 | $34.88 | $33.88 | 5.93M |
| 2026-06-11 | $34.56 | +2.92% | $34.01 | $34.74 | $33.99 | 7.23M |
| 2026-06-10 | $33.58 | -2.53% | $34.02 | $34.20 | $33.48 | 3.86M |
| 2026-06-09 | $34.45 | +3.58% | $33.48 | $34.48 | $32.91 | 6.37M |
| 2026-06-08 | $33.26 | -2.72% | $34.35 | $34.95 | $33.07 | 5.75M |
| 2026-06-05 | $34.19 | -0.70% | $34.30 | $35.01 | $34.09 | 5.71M |
| 2026-06-04 | $34.43 | +4.87% | $33.07 | $34.48 | $33.00 | 5.58M |
| 2026-06-03 | $32.83 | -0.76% | $32.83 | $32.98 | $32.37 | 5.07M |
| 2026-06-02 | $33.08 | -4.50% | $34.15 | $34.15 | $32.51 | 10.28M |
| 2026-06-01 | $34.64 | -1.93% | $34.64 | $34.77 | $33.84 | 6.63M |
| 2026-05-29 | $35.32 | +2.32% | $34.79 | $35.47 | $34.52 | 16.85M |
| 2026-05-28 | $34.52 | -0.12% | $34.18 | $34.84 | $33.69 | 3.50M |
| 2026-05-27 | $34.56 | -0.14% | $34.65 | $35.15 | $34.40 | 4.36M |
| 2026-05-26 | $34.61 | +1.58% | $34.54 | $34.93 | $34.16 | 4.44M |
| 2026-05-22 | $34.07 | -0.26% | $34.29 | $34.85 | $34.02 | 2.71M |